KissMeData/092790/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160756	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9390	-280	5	-2.90	6525472960	681874	52.39	9880	9910	9320	12570	6770	9670	9570.02	0.49	-47371	10310	9990	9790	9470	9270	9890	9370	130	2900	500	6960	10	1	26002000	2442	1.72	0.55	12	2.62	5473.00	17112.00	12360	20240620	-24.03	6440	20240119	45.81	12360	-24.03	20240620	6440	45.81	20240119	12360	-24.03	20240620	6440	45.81	20240119	7.56	N	092790	500	130 억	126845	N	N	1	N	N
3	20241129	150814	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9400	-270	5	-2.79	5992689730	625093	48.03	9880	9910	9370	12570	6770	9670	9586.86	0.49	-50717	10310	9990	9790	9470	9270	9890	9370	130	2900	500	6960	10	1	26002000	2444	1.72	0.55	12	2.40	5473.00	17112.00	12360	20240620	-23.95	6440	20240119	45.96	12360	-23.95	20240620	6440	45.96	20240119	12360	-23.95	20240620	6440	45.96	20240119	7.56	N	092790	500	130 억	126845	N	N	1	N	N
4	20241129	140816	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9560	-110	5	-1.14	4522020850	469478	36.07	9880	9910	9430	12570	6770	9670	9632.01	0.49	-49031	10310	9990	9790	9470	9270	9890	9370	130	2900	500	6960	10	1	26002000	2486	1.75	0.56	12	1.81	5473.00	17112.00	12360	20240620	-22.65	6440	20240119	48.45	12360	-22.65	20240620	6440	48.45	20240119	12360	-22.65	20240620	6440	48.45	20240119	7.56	N	092790	500	130 억	126845	N	N	1	N	N
5	20241129	130814	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9580	-90	5	-0.93	4140077370	429662	33.01	9880	9910	9430	12570	6770	9670	9635.65	0.49	-55153	10310	9990	9790	9470	9270	9890	9370	130	2900	500	6960	10	1	26002000	2491	1.75	0.56	12	1.65	5473.00	17112.00	12360	20240620	-22.49	6440	20240119	48.76	12360	-22.49	20240620	6440	48.76	20240119	12360	-22.49	20240620	6440	48.76	20240119	7.56	N	092790	500	130 억	126845	N	N	1	N	N
6	20241129	120816	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9580	-90	5	-0.93	3807349680	394912	30.34	9880	9910	9430	12570	6770	9670	9641.00	0.49	-56546	10310	9990	9790	9470	9270	9890	9370	130	2900	500	6960	10	1	26002000	2491	1.75	0.56	12	1.52	5473.00	17112.00	12360	20240620	-22.49	6440	20240119	48.76	12360	-22.49	20240620	6440	48.76	20240119	12360	-22.49	20240620	6440	48.76	20240119	7.56	N	092790	500	130 억	126845	N	N	1	N	N
7	20241129	110817	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9520	-150	5	-1.55	3589670340	372076	28.59	9880	9910	9430	12570	6770	9670	9647.67	0.49	-55058	10310	9990	9790	9470	9270	9890	9370	130	2900	500	6960	10	1	26002000	2475	1.74	0.56	12	1.43	5473.00	17112.00	12360	20240620	-22.98	6440	20240119	47.83	12360	-22.98	20240620	6440	47.83	20240119	12360	-22.98	20240620	6440	47.83	20240119	7.56	N	092790	500	130 억	126845	N	N	1	N	N
8	20241129	100812	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9530	-140	5	-1.45	2849460160	294987	22.66	9880	9910	9430	12570	6770	9670	9659.61	0.49	-54317	10310	9990	9790	9470	9270	9890	9370	130	2900	500	6960	10	1	26002000	2478	1.74	0.56	12	1.13	5473.00	17112.00	12360	20240620	-22.90	6440	20240119	47.98	12360	-22.90	20240620	6440	47.98	20240119	12360	-22.90	20240620	6440	47.98	20240119	7.56	N	092790	500	130 억	126845	N	N	1	N	N
9	20241129	090815	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9710	40	2	0.41	1030959030	104807	8.05	9880	9910	9710	12570	6770	9670	9836.92	0.49	-19924	10310	9990	9790	9470	9270	9890	9370	130	2900	500	6960	10	1	26002000	2525	1.77	0.57	12	0.40	5473.00	17112.00	12360	20240620	-21.44	6440	20240119	50.78	12360	-21.44	20240620	6440	50.78	20240119	12360	-21.44	20240620	6440	50.78	20240119	7.56	N	092790	500	130 억	126845	N	N	1	N	N
10	20241128	160804	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9670	-440	5	-4.35	12436867860	1268755	52.21	10000	10110	9590	13140	7080	10110	9802.19	0.40	42743	11950	11030	10570	9650	9190	10800	9420	130	3030	500	7270	10	1	26002000	2514	1.77	0.57	12	4.88	5473.00	17112.00	12360	20240620	-21.76	6440	20240119	50.16	12360	-21.76	20240620	6440	50.16	20240119	12360	-21.76	20240620	6440	50.16	20240119	7.71	N	092790	500	130 억	103014	N	N	1	N	N
11	20241128	150820	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9680	-430	5	-4.25	11745764220	1197293	49.27	10000	10110	9590	13140	7080	10110	9809.48	0.40	26799	11950	11030	10570	9650	9190	10800	9420	130	3030	500	7270	10	1	26002000	2517	1.77	0.57	12	4.60	5473.00	17112.00	12360	20240620	-21.68	6440	20240119	50.31	12360	-21.68	20240620	6440	50.31	20240119	12360	-21.68	20240620	6440	50.31	20240119	7.71	N	092790	500	130 억	103014	N	N	1	N	N
12	20241128	140816	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9700	-410	5	-4.06	10725309280	1091999	44.94	10000	10110	9590	13140	7080	10110	9820.90	0.40	20287	11950	11030	10570	9650	9190	10800	9420	130	3030	500	7270	10	1	26002000	2522	1.77	0.57	12	4.20	5473.00	17112.00	12360	20240620	-21.52	6440	20240119	50.62	12360	-21.52	20240620	6440	50.62	20240119	12360	-21.52	20240620	6440	50.62	20240119	7.71	N	092790	500	130 억	103014	N	N	1	N	N
13	20241128	130815	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9680	-430	5	-4.25	10028384430	1020022	41.97	10000	10110	9590	13140	7080	10110	9830.68	0.40	21168	11950	11030	10570	9650	9190	10800	9420	130	3030	500	7270	10	1	26002000	2517	1.77	0.57	12	3.92	5473.00	17112.00	12360	20240620	-21.68	6440	20240119	50.31	12360	-21.68	20240620	6440	50.31	20240119	12360	-21.68	20240620	6440	50.31	20240119	7.71	N	092790	500	130 억	103014	N	N	1	N	N
14	20241128	120818	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9780	-330	5	-3.26	9483906500	963913	39.67	10000	10110	9590	13140	7080	10110	9838.09	0.40	17006	11950	11030	10570	9650	9190	10800	9420	130	3030	500	7270	10	1	26002000	2543	1.79	0.57	12	3.71	5473.00	17112.00	12360	20240620	-20.87	6440	20240119	51.86	12360	-20.87	20240620	6440	51.86	20240119	12360	-20.87	20240620	6440	51.86	20240119	7.71	N	092790	500	130 억	103014	N	N	1	N	N
15	20241128	110821	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9660	-450	5	-4.45	8408690950	852963	35.10	10000	10110	9590	13140	7080	10110	9857.29	0.40	1166	11950	11030	10570	9650	9190	10800	9420	130	3030	500	7270	10	1	26002000	2512	1.77	0.56	12	3.28	5473.00	17112.00	12360	20240620	-21.84	6440	20240119	50.00	12360	-21.84	20240620	6440	50.00	20240119	12360	-21.84	20240620	6440	50.00	20240119	7.71	N	092790	500	130 억	103014	N	N	1	N	N
16	20241128	100818	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9810	-300	5	-2.97	6087102140	613602	25.25	10000	10110	9760	13140	7080	10110	9919.31	0.40	-7182	11950	11030	10570	9650	9190	10800	9420	130	3030	500	7270	10	1	26002000	2551	1.79	0.57	12	2.36	5473.00	17112.00	12360	20240620	-20.63	6440	20240119	52.33	12360	-20.63	20240620	6440	52.33	20240119	12360	-20.63	20240620	6440	52.33	20240119	7.71	N	092790	500	130 억	103014	N	N	1	N	N
17	20241128	090815	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9990	-120	5	-1.19	1405344260	140517	5.78	10000	10110	9920	13140	7080	10110	9998.77	0.40	6273	11950	11030	10570	9650	9190	10800	9420	130	3030	500	7270	10	1	26002000	2598	1.83	0.58	12	0.54	5473.00	17112.00	12360	20240620	-19.17	6440	20240119	55.12	12360	-19.17	20240620	6440	55.12	20240119	12360	-19.17	20240620	6440	55.12	20240119	7.71	N	092790	500	130 억	103014	N	N	1	N	N
18	20241127	160757	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	10110	-1570	5	-13.44	25228176450	2359155	108.89	11490	11490	10110	15180	8180	11680	10698.26	0.60	-43330	12226	11952	11676	11402	11126	12090	11540	130	3500	500	8400	10	1	26002000	2629	1.85	0.59	12	9.07	5473.00	17112.00	12360	20240620	-18.20	6440	20240119	56.99	12360	-18.20	20240620	6440	56.99	20240119	12360	-18.20	20240620	6440	56.99	20240119	7.96	N	092790	500	130 억	155706	N	N	1	N	N
19	20241127	150811	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	10350	-1330	5	-11.39	22310155690	2073383	95.70	11490	11490	10350	15180	8180	11680	10759.99	0.60	-81476	12226	11952	11676	11402	11126	12090	11540	130	3500	500	8400	10	1	26002000	2691	1.89	0.60	12	7.97	5473.00	17112.00	12360	20240620	-16.26	6440	20240119	60.71	12360	-16.26	20240620	6440	60.71	20240119	12360	-16.26	20240620	6440	60.71	20240119	7.96	N	092790	500	130 억	155706	Y	N	0	N	N
20	20241127	140812	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	10520	-1160	5	-9.93	19847624250	1838126	84.84	11490	11490	10350	15180	8180	11680	10797.45	0.60	-81126	12226	11952	11676	11402	11126	12090	11540	130	3500	500	8400	10	1	26002000	2735	1.92	0.61	12	7.07	5473.00	17112.00	12360	20240620	-14.89	6440	20240119	63.35	12360	-14.89	20240620	6440	63.35	20240119	12360	-14.89	20240620	6440	63.35	20240119	7.96	N	092790	500	130 억	155706	N	N	0	N	N
21	20241127	130806	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	10680	-1000	5	-8.56	18277938870	1689682	77.99	11490	11490	10350	15180	8180	11680	10817.06	0.60	-81818	12226	11952	11676	11402	11126	12090	11540	130	3500	500	8400	10	1	26002000	2777	1.95	0.62	12	6.50	5473.00	17112.00	12360	20240620	-13.59	6440	20240119	65.84	12360	-13.59	20240620	6440	65.84	20240119	12360	-13.59	20240620	6440	65.84	20240119	7.96	N	092790	500	130 억	155706	N	N	0	N	N
22	20241127	120813	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	10700	-980	5	-8.39	16633292080	1535103	70.86	11490	11490	10350	15180	8180	11680	10834.95	0.60	-79134	12226	11952	11676	11402	11126	12090	11540	130	3500	500	8400	10	1	26002000	2782	1.96	0.63	12	5.90	5473.00	17112.00	12360	20240620	-13.43	6440	20240119	66.15	12360	-13.43	20240620	6440	66.15	20240119	12360	-13.43	20240620	6440	66.15	20240119	7.96	N	092790	500	130 억	155706	N	N	0	N	N
23	20241127	110810	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	10880	-800	5	-6.85	13283278280	1225780	56.58	11490	11490	10350	15180	8180	11680	10836.16	0.60	-73298	12226	11952	11676	11402	11126	12090	11540	130	3500	500	8400	10	1	26002000	2829	1.99	0.64	12	4.71	5473.00	17112.00	12360	20240620	-11.97	6440	20240119	68.94	12360	-11.97	20240620	6440	68.94	20240119	12360	-11.97	20240620	6440	68.94	20240119	7.96	N	092790	500	130 억	155706	N	N	0	N	N
24	20241127	100810	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	10850	-830	5	-7.11	11130583540	1028715	47.48	11490	11490	10350	15180	8180	11680	10819.37	0.60	-60941	12226	11952	11676	11402	11126	12090	11540	130	3500	500	8400	10	1	26002000	2821	1.98	0.63	12	3.96	5473.00	17112.00	12360	20240620	-12.22	6440	20240119	68.48	12360	-12.22	20240620	6440	68.48	20240119	12360	-12.22	20240620	6440	68.48	20240119	7.96	N	092790	500	130 억	155706	N	N	0	N	N
25	20241127	090808	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	10820	-860	5	-7.36	5930032740	544028	25.11	11490	11490	10350	15180	8180	11680	10899.34	0.60	-19523	12226	11952	11676	11402	11126	12090	11540	130	3500	500	8400	10	1	26002000	2813	1.98	0.63	12	2.09	5473.00	17112.00	12360	20240620	-12.46	6440	20240119	68.01	12360	-12.46	20240620	6440	68.01	20240119	12360	-12.46	20240620	6440	68.01	20240119	7.96	N	092790	500	130 억	155706	N	N	0	N	N
26	20241126	160759	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	11680	100	2	0.86	24139764070	2068619	56.99	11560	11950	11400	15050	8110	11580	11669.93	0.81	-55122	12886	12232	11706	11052	10526	11970	10790	130	3470	500	8330	10	1	26002000	3037	2.13	0.68	12	7.96	5473.00	17112.00	12360	20240620	-5.50	6440	20240119	81.37	12360	-5.50	20240620	6440	81.37	20240119	12360	-5.50	20240620	6440	81.37	20240119	8.02	N	092790	500	130 억	211385	N	N	0	N	N
27	20241126	150806	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	11570	-10	5	-0.09	21605094330	1851490	51.01	11560	11950	11400	15050	8110	11580	11669.52	0.81	-65443	12886	12232	11706	11052	10526	11970	10790	130	3470	500	8330	10	1	26002000	3008	2.11	0.68	12	7.12	5473.00	17112.00	12360	20240620	-6.39	6440	20240119	79.66	12360	-6.39	20240620	6440	79.66	20240119	12360	-6.39	20240620	6440	79.66	20240119	8.02	N	092790	500	130 억	211385	N	N	0	N	N
28	20241126	140804	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	11590	10	2	0.09	18299421190	1566384	43.16	11560	11950	11400	15050	8110	11580	11683.25	0.81	-39725	12886	12232	11706	11052	10526	11970	10790	130	3470	500	8330	10	1	26002000	3014	2.12	0.68	12	6.02	5473.00	17112.00	12360	20240620	-6.23	6440	20240119	79.97	12360	-6.23	20240620	6440	79.97	20240119	12360	-6.23	20240620	6440	79.97	20240119	8.02	N	092790	500	130 억	211385	N	N	0	N	N
29	20241126	130803	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	11540	-40	5	-0.35	14722959010	1256754	34.63	11560	11950	11410	15050	8110	11580	11716.15	0.81	13934	12886	12232	11706	11052	10526	11970	10790	130	3470	500	8330	10	1	26002000	3001	2.11	0.67	12	4.83	5473.00	17112.00	12360	20240620	-6.63	6440	20240119	79.19	12360	-6.63	20240620	6440	79.19	20240119	12360	-6.63	20240620	6440	79.19	20240119	8.02	N	092790	500	130 억	211385	N	N	0	N	N
30	20241126	120809	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	11710	130	2	1.12	13015025140	1109824	30.58	11560	11950	11410	15050	8110	11580	11728.45	0.81	45472	12886	12232	11706	11052	10526	11970	10790	130	3470	500	8330	10	1	26002000	3045	2.14	0.68	12	4.27	5473.00	17112.00	12360	20240620	-5.26	6440	20240119	81.83	12360	-5.26	20240620	6440	81.83	20240119	12360	-5.26	20240620	6440	81.83	20240119	8.02	N	092790	500	130 억	211385	N	N	0	N	N
31	20241126	110813	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	11700	120	2	1.04	11822970200	1008173	27.78	11560	11950	11410	15050	8110	11580	11728.60	0.81	50167	12886	12232	11706	11052	10526	11970	10790	130	3470	500	8330	10	1	26002000	3042	2.14	0.68	12	3.88	5473.00	17112.00	12360	20240620	-5.34	6440	20240119	81.68	12360	-5.34	20240620	6440	81.68	20240119	12360	-5.34	20240620	6440	81.68	20240119	8.02	N	092790	500	130 억	211385	N	N	0	N	N
32	20241126	100815	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	11640	60	2	0.52	10328941330	880304	24.25	11560	11950	11410	15050	8110	11580	11735.15	0.81	62707	12886	12232	11706	11052	10526	11970	10790	130	3470	500	8330	10	1	26002000	3027	2.13	0.68	12	3.39	5473.00	17112.00	12360	20240620	-5.83	6440	20240119	80.75	12360	-5.83	20240620	6440	80.75	20240119	12360	-5.83	20240620	6440	80.75	20240119	8.02	N	092790	500	130 억	211385	N	N	0	N	N
33	20241126	090807	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	11500	-80	5	-0.69	1705353030	147573	4.07	11560	11740	11410	15050	8110	11580	11554.25	0.81	-5642	12886	12232	11706	11052	10526	11970	10790	130	3470	500	8330	10	1	26002000	2990	2.10	0.67	12	0.57	5473.00	17112.00	12360	20240620	-6.96	6440	20240119	78.57	12360	-6.96	20240620	6440	78.57	20240119	12360	-6.96	20240620	6440	78.57	20240119	8.02	N	092790	500	130 억	211385	N	N	0	N	N
34	20241125	160748	55	40.00	KOSPI	신고가	철강.금속	N	N	N	Y	40	N	11580	160	2	1.40	41986187810	3569198	182.88	11710	12360	11180	14840	8000	11420	11763.59	1.47	-160505	12213	11816	11163	10766	10113	12015	10965	130	3420	500	8220	10	1	26002000	3011	2.12	0.68	12	13.73	5473.00	17112.00	12360	20240620	-6.31	6440	20240119	79.81	12360	0.00	20240620	6440	79.81	20240119	12360	-6.31	20240620	6440	79.81	20240119	7.91	N	092790	500	130 억	382089	N	N	0	N	N
35	20241125	150804	55	40.00	KOSPI	신고가	철강.금속	N	N	N	Y	40	N	11530	110	2	0.96	40901361220	3475168	178.06	11710	12360	11180	14840	8000	11420	11769.61	1.47	-167860	12213	11816	11163	10766	10113	12015	10965	130	3420	500	8220	10	1	26002000	2998	2.11	0.67	12	13.37	5473.00	17112.00	12360	20240620	-6.72	6440	20240119	79.04	12360	0.00	20240620	6440	79.04	20240119	12360	-6.72	20240620	6440	79.04	20240119	7.91	N	092790	500	130 억	382089	N	N	0	N	N
36	20241125	140801	55	40.00	KOSPI	신고가	철강.금속	N	N	N	Y	40	N	11370	-50	5	-0.44	37341499440	3164321	162.13	11710	12360	11180	14840	8000	11420	11800.79	1.47	-193828	12213	11816	11163	10766	10113	12015	10965	130	3420	500	8220	10	1	26002000	2956	2.08	0.66	12	12.17	5473.00	17112.00	12360	20240620	-8.01	6440	20240119	76.55	12360	0.00	20240620	6440	76.55	20240119	12360	-8.01	20240620	6440	76.55	20240119	7.91	N	092790	500	130 억	382089	N	N	0	N	N
37	20241125	130754	55	40.00	KOSPI	신고가	철강.금속	N	N	N	Y	40	N	11420	0	3	0.00	35907468220	3038117	155.67	11710	12360	11180	14840	8000	11420	11818.99	1.47	-184820	12213	11816	11163	10766	10113	12015	10965	130	3420	500	8220	10	1	26002000	2969	2.09	0.67	12	11.68	5473.00	17112.00	12360	20240620	-7.61	6440	20240119	77.33	12360	0.00	20240620	6440	77.33	20240119	12360	-7.61	20240620	6440	77.33	20240119	7.91	N	092790	500	130 억	382089	N	N	0	N	N
38	20241125	120805	55	40.00	KOSPI	신고가	철강.금속	N	N	N	Y	40	N	11500	80	2	0.70	34839746930	2944951	150.89	11710	12360	11180	14840	8000	11420	11830.33	1.47	-171666	12213	11816	11163	10766	10113	12015	10965	130	3420	500	8220	10	1	26002000	2990	2.10	0.67	12	11.33	5473.00	17112.00	12360	20240620	-6.96	6440	20240119	78.57	12360	0.00	20240620	6440	78.57	20240119	12360	-6.96	20240620	6440	78.57	20240119	7.91	N	092790	500	130 억	382089	N	N	0	N	N
39	20241125	110759	55	40.00	KOSPI	신고가	철강.금속	N	N	N	Y	40	N	11460	40	2	0.35	33171677760	2800243	143.48	11710	12360	11180	14840	8000	11420	11846.00	1.47	-165920	12213	11816	11163	10766	10113	12015	10965	130	3420	500	8220	10	1	26002000	2980	2.09	0.67	12	10.77	5473.00	17112.00	12360	20240620	-7.28	6440	20240119	77.95	12360	0.00	20240620	6440	77.95	20240119	12360	-7.28	20240620	6440	77.95	20240119	7.91	N	092790	500	130 억	382089	N	N	0	N	N
40	20241125	100749	55	40.00	KOSPI	신고가	철강.금속	N	N	N	Y	40	N	11440	20	2	0.18	30784374560	2591261	132.77	11710	12360	11180	14840	8000	11420	11880.07	1.47	-178047	12213	11816	11163	10766	10113	12015	10965	130	3420	500	8220	10	1	26002000	2975	2.09	0.67	12	9.97	5473.00	17112.00	12360	20240620	-7.44	6440	20240119	77.64	12360	0.00	20240620	6440	77.64	20240119	12360	-7.44	20240620	6440	77.64	20240119	7.91	N	092790	500	130 억	382089	N	N	0	N	N
41	20241125	090750	55	40.00	KOSPI	신고가	철강.금속	N	N	N	Y	40	N	11920	500	2	4.38	18204497040	1506870	77.21	11710	12360	11550	14840	8000	11420	12081.00	1.47	-165633	12213	11816	11163	10766	10113	12015	10965	130	3420	500	8220	10	1	26002000	3099	2.18	0.70	12	5.80	5473.00	17112.00	12360	20240620	-3.56	6440	20240119	85.09	12360	0.00	20240620	6440	85.09	20240119	12360	-3.56	20240620	6440	85.09	20240119	7.91	N	092790	500	130 억	382089	N	N	0	N	N
42	20241122	160709	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	11420	720	2	6.73	21479806110	1914415	140.64	10540	11560	10510	13910	7490	10700	11219.82	0.81	170197	11920	11310	10930	10320	9940	11120	10130	130	3210	500	7700	10	1	26002000	2969	2.09	0.67	12	7.36	5473.00	17112.00	12360	20240620	-7.61	6440	20240119	77.33	12360	-7.61	20240620	6440	77.33	20240119	12360	-7.61	20240620	6440	77.33	20240119	7.75	N	092790	500	130 억	211262	N	N	0	N	N
43	20241122	150718	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	11470	770	2	7.20	20020289110	1786359	131.23	10540	11560	10510	13910	7490	10700	11207.32	0.81	175437	11920	11310	10930	10320	9940	11120	10130	130	3210	500	7700	10	1	26002000	2982	2.10	0.67	12	6.87	5473.00	17112.00	12360	20240620	-7.20	6440	20240119	78.11	12360	-7.20	20240620	6440	78.11	20240119	12360	-7.20	20240620	6440	78.11	20240119	7.75	N	092790	500	130 억	211262	N	N	0	N	N
44	20241122	140720	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	11190	490	2	4.58	16541187020	1481498	108.83	10540	11560	10510	13910	7490	10700	11165.19	0.81	171135	11920	11310	10930	10320	9940	11120	10130	130	3210	500	7700	10	1	26002000	2910	2.04	0.65	12	5.70	5473.00	17112.00	12360	20240620	-9.47	6440	20240119	73.76	12360	-9.47	20240620	6440	73.76	20240119	12360	-9.47	20240620	6440	73.76	20240119	7.75	N	092790	500	130 억	211262	N	N	0	N	N
45	20241122	130717	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	11330	630	2	5.89	11558189060	1043663	76.67	10540	11510	10510	13910	7490	10700	11074.65	0.81	128362	11920	11310	10930	10320	9940	11120	10130	130	3210	500	7700	10	1	26002000	2946	2.07	0.66	12	4.01	5473.00	17112.00	12360	20240620	-8.33	6440	20240119	75.93	12360	-8.33	20240620	6440	75.93	20240119	12360	-8.33	20240620	6440	75.93	20240119	7.75	N	092790	500	130 억	211262	N	N	0	N	N
46	20241122	120722	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	11190	490	2	4.58	7163120050	656691	48.24	10540	11280	10510	13910	7490	10700	10907.91	0.81	66443	11920	11310	10930	10320	9940	11120	10130	130	3210	500	7700	10	1	26002000	2910	2.04	0.65	12	2.53	5473.00	17112.00	12360	20240620	-9.47	6440	20240119	73.76	12360	-9.47	20240620	6440	73.76	20240119	12360	-9.47	20240620	6440	73.76	20240119	7.75	N	092790	500	130 억	211262	N	N	0	N	N
47	20241122	110714	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	10990	290	2	2.71	5384154140	497099	36.52	10540	11150	10510	13910	7490	10700	10831.16	0.81	38441	11920	11310	10930	10320	9940	11120	10130	130	3210	500	7700	10	1	26002000	2858	2.01	0.64	12	1.91	5473.00	17112.00	12360	20240620	-11.08	6440	20240119	70.65	12360	-11.08	20240620	6440	70.65	20240119	12360	-11.08	20240620	6440	70.65	20240119	7.75	N	092790	500	130 억	211262	N	N	0	N	N
48	20241122	100728	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	10700	0	3	0.00	2708737350	252865	18.58	10540	10950	10510	13910	7490	10700	10712.19	0.81	-15816	11920	11310	10930	10320	9940	11120	10130	130	3210	500	7700	10	1	26002000	2782	1.96	0.63	12	0.97	5473.00	17112.00	12360	20240620	-13.43	6440	20240119	66.15	12360	-13.43	20240620	6440	66.15	20240119	12360	-13.43	20240620	6440	66.15	20240119	7.75	N	092790	500	130 억	211262	N	N	0	N	N
49	20241122	090722	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	10620	-80	5	-0.75	1004688220	94322	6.93	10540	10750	10540	13910	7490	10700	10651.67	0.81	-4092	11920	11310	10930	10320	9940	11120	10130	130	3210	500	7700	10	1	26002000	2761	1.94	0.62	12	0.36	5473.00	17112.00	12360	20240620	-14.08	6440	20240119	64.91	12360	-14.08	20240620	6440	64.91	20240119	12360	-14.08	20240620	6440	64.91	20240119	7.75	N	092790	500	130 억	211262	N	N	0	N	N
50	20241121	160714	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	10700	-520	5	-4.63	14600172670	1325351	94.04	11000	11540	10550	14580	7860	11220	11016.25	0.92	-16182	12040	11630	11340	10930	10640	11485	10785	130	3360	500	8070	10	1	26002000	2782	1.96	0.63	12	5.10	5473.00	17112.00	12360	20240620	-13.43	6440	20240119	66.15	12360	-13.43	20240620	6440	66.15	20240119	12360	-13.43	20240620	6440	66.15	20240119	7.04	N	092790	500	130 억	239007	N	N	1	N	N
51	20241121	150730	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	10680	-540	5	-4.81	13904322870	1260080	89.41	11000	11540	10550	14580	7860	11220	11034.24	0.92	-24957	12040	11630	11340	10930	10640	11485	10785	130	3360	500	8070	10	1	26002000	2777	1.95	0.62	12	4.85	5473.00	17112.00	12360	20240620	-13.59	6440	20240119	65.84	12360	-13.59	20240620	6440	65.84	20240119	12360	-13.59	20240620	6440	65.84	20240119	7.04	N	092790	500	130 억	239007	N	N	1	N	N
52	20241121	140730	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	10800	-420	5	-3.74	13060360400	1181444	83.83	11000	11540	10550	14580	7860	11220	11054.35	0.92	-14453	12040	11630	11340	10930	10640	11485	10785	130	3360	500	8070	10	1	26002000	2808	1.97	0.63	12	4.54	5473.00	17112.00	12360	20240620	-12.62	6440	20240119	67.70	12360	-12.62	20240620	6440	67.70	20240119	12360	-12.62	20240620	6440	67.70	20240119	7.04	N	092790	500	130 억	239007	N	N	1	N	N
53	20241121	130722	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	10620	-600	5	-5.35	11467085920	1033977	73.36	11000	11540	10620	14580	7860	11220	11090.07	0.92	-33835	12040	11630	11340	10930	10640	11485	10785	130	3360	500	8070	10	1	26002000	2761	1.94	0.62	12	3.98	5473.00	17112.00	12360	20240620	-14.08	6440	20240119	64.91	12360	-14.08	20240620	6440	64.91	20240119	12360	-14.08	20240620	6440	64.91	20240119	7.04	N	092790	500	130 억	239007	N	N	1	N	N
54	20241121	120723	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	10880	-340	5	-3.03	9287405310	831010	58.96	11000	11540	10880	14580	7860	11220	11175.96	0.92	-37550	12040	11630	11340	10930	10640	11485	10785	130	3360	500	8070	10	1	26002000	2829	1.99	0.64	12	3.20	5473.00	17112.00	12360	20240620	-11.97	6440	20240119	68.94	12360	-11.97	20240620	6440	68.94	20240119	12360	-11.97	20240620	6440	68.94	20240119	7.04	N	092790	500	130 억	239007	N	N	1	N	N
55	20241121	110725	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	11010	-210	5	-1.87	8470122400	756497	53.68	11000	11540	10880	14580	7860	11220	11196.46	0.92	-23714	12040	11630	11340	10930	10640	11485	10785	130	3360	500	8070	10	1	26002000	2863	2.01	0.64	12	2.91	5473.00	17112.00	12360	20240620	-10.92	6440	20240119	70.96	12360	-10.92	20240620	6440	70.96	20240119	12360	-10.92	20240620	6440	70.96	20240119	7.04	N	092790	500	130 억	239007	N	N	1	N	N
56	20241121	100726	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	11140	-80	5	-0.71	6800903240	605035	42.93	11000	11540	10980	14580	7860	11220	11240.57	0.92	-22097	12040	11630	11340	10930	10640	11485	10785	130	3360	500	8070	10	1	26002000	2897	2.04	0.65	12	2.33	5473.00	17112.00	12360	20240620	-9.87	6440	20240119	72.98	12360	-9.87	20240620	6440	72.98	20240119	12360	-9.87	20240620	6440	72.98	20240119	7.04	N	092790	500	130 억	239007	N	N	1	N	N
57	20241121	090726	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	11260	40	2	0.36	1526563970	135657	9.63	11000	11460	11000	14580	7860	11220	11253.51	0.92	9219	12040	11630	11340	10930	10640	11485	10785	130	3360	500	8070	10	1	26002000	2928	2.06	0.66	12	0.52	5473.00	17112.00	12360	20240620	-8.90	6440	20240119	74.84	12360	-8.90	20240620	6440	74.84	20240119	12360	-8.90	20240620	6440	74.84	20240119	7.04	N	092790	500	130 억	239007	N	N	1	N	N
58	20241120	160719	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	11220	-590	5	-5.00	15836930070	1387398	35.88	11600	11750	11050	15350	8270	11810	11408.91	1.30	-94181	12543	12176	11523	11156	10503	12360	11340	130	3540	500	8500	10	1	26002000	2917	2.05	0.66	12	5.34	5473.00	17112.00	12360	20240620	-9.22	6440	20240119	74.22	12360	-9.22	20240620	6440	74.22	20240119	12360	-9.22	20240620	6440	74.22	20240119	6.66	N	092790	500	130 억	337594	N	N	1	N	N
59	20241120	150728	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	11120	-690	5	-5.84	14732572260	1288127	33.31	11600	11750	11050	15350	8270	11810	11430.91	1.30	-103259	12543	12176	11523	11156	10503	12360	11340	130	3540	500	8500	10	1	26002000	2891	2.03	0.65	12	4.95	5473.00	17112.00	12360	20240620	-10.03	6440	20240119	72.67	12360	-10.03	20240620	6440	72.67	20240119	12360	-10.03	20240620	6440	72.67	20240119	6.66	N	092790	500	130 억	337594	N	N	0	N	N
60	20241120	140730	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	11300	-510	5	-4.32	12431131310	1082745	28.00	11600	11750	11300	15350	8270	11810	11474.50	1.30	-92522	12543	12176	11523	11156	10503	12360	11340	130	3540	500	8500	10	1	26002000	2938	2.06	0.66	12	4.16	5473.00	17112.00	12360	20240620	-8.58	6440	20240119	75.47	12360	-8.58	20240620	6440	75.47	20240119	12360	-8.58	20240620	6440	75.47	20240119	6.66	N	092790	500	130 억	337594	N	N	0	N	N
61	20241120	130731	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	11400	-410	5	-3.47	11459337960	997014	25.78	11600	11750	11310	15350	8270	11810	11486.72	1.30	-77766	12543	12176	11523	11156	10503	12360	11340	130	3540	500	8500	10	1	26002000	2964	2.08	0.67	12	3.83	5473.00	17112.00	12360	20240620	-7.77	6440	20240119	77.02	12360	-7.77	20240620	6440	77.02	20240119	12360	-7.77	20240620	6440	77.02	20240119	6.66	N	092790	500	130 억	337594	N	N	0	N	N
62	20241120	120730	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	11390	-420	5	-3.56	10591369070	920675	23.81	11600	11750	11310	15350	8270	11810	11496.64	1.30	-60194	12543	12176	11523	11156	10503	12360	11340	130	3540	500	8500	10	1	26002000	2962	2.08	0.67	12	3.54	5473.00	17112.00	12360	20240620	-7.85	6440	20240119	76.86	12360	-7.85	20240620	6440	76.86	20240119	12360	-7.85	20240620	6440	76.86	20240119	6.66	N	092790	500	130 억	337594	N	N	0	N	N
63	20241120	110731	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	11370	-440	5	-3.73	9890349630	859086	22.21	11600	11750	11310	15350	8270	11810	11505.05	1.30	-44173	12543	12176	11523	11156	10503	12360	11340	130	3540	500	8500	10	1	26002000	2956	2.08	0.66	12	3.30	5473.00	17112.00	12360	20240620	-8.01	6440	20240119	76.55	12360	-8.01	20240620	6440	76.55	20240119	12360	-8.01	20240620	6440	76.55	20240119	6.66	N	092790	500	130 억	337594	N	N	0	N	N
64	20241120	100731	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	11430	-380	5	-3.22	8333656070	722382	18.68	11600	11750	11340	15350	8270	11810	11528.00	1.30	-29694	12543	12176	11523	11156	10503	12360	11340	130	3540	500	8500	10	1	26002000	2972	2.09	0.67	12	2.78	5473.00	17112.00	12360	20240620	-7.52	6440	20240119	77.48	12360	-7.52	20240620	6440	77.48	20240119	12360	-7.52	20240620	6440	77.48	20240119	6.66	N	092790	500	130 억	337594	N	N	0	N	N
65	20241120	090729	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	11610	-200	5	-1.69	2734913670	234863	6.07	11600	11750	11560	15350	8270	11810	11628.15	1.30	4889	12543	12176	11523	11156	10503	12360	11340	130	3540	500	8500	10	1	26002000	3019	2.12	0.68	12	0.90	5473.00	17112.00	12360	20240620	-6.07	6440	20240119	80.28	12360	-6.07	20240620	6440	80.28	20240119	12360	-6.07	20240620	6440	80.28	20240119	6.66	N	092790	500	130 억	337594	N	N	0	N	N
66	20241119	160650	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	11810	880	2	8.05	43192839970	3756097	237.98	11020	11890	10870	14200	7660	10930	11498.91	1.94	-176930	11756	11342	11086	10672	10416	11215	10545	130	3270	500	7860	10	1	26002000	3071	2.16	0.69	12	14.45	5473.00	17112.00	12360	20240620	-4.45	6440	20240119	83.39	12360	-4.45	20240620	6440	83.39	20240119	12360	-4.45	20240620	6440	83.39	20240119	6.52	N	092790	500	130 억	505660	N	N	0	N	N
67	20241119	150702	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	11700	770	2	7.04	37394295610	3264863	206.86	11020	11830	10870	14200	7660	10930	11453.61	1.94	-116864	11756	11342	11086	10672	10416	11215	10545	130	3270	500	7860	10	1	26002000	3042	2.14	0.68	12	12.56	5473.00	17112.00	12360	20240620	-5.34	6440	20240119	81.68	12360	-5.34	20240620	6440	81.68	20240119	12360	-5.34	20240620	6440	81.68	20240119	6.52	N	092790	500	130 억	505660	N	N	0	N	N
68	20241119	140701	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	11340	410	2	3.75	18398682150	1629926	103.27	11020	11530	10870	14200	7660	10930	11288.11	1.94	-47008	11756	11342	11086	10672	10416	11215	10545	130	3270	500	7860	10	1	26002000	2949	2.07	0.66	12	6.27	5473.00	17112.00	12360	20240620	-8.25	6440	20240119	76.09	12360	-8.25	20240620	6440	76.09	20240119	12360	-8.25	20240620	6440	76.09	20240119	6.52	N	092790	500	130 억	505660	N	N	0	N	N
69	20241119	130702	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	11250	320	2	2.93	15466643100	1371533	86.90	11020	11530	10870	14200	7660	10930	11276.98	1.94	-59835	11756	11342	11086	10672	10416	11215	10545	130	3270	500	7860	10	1	26002000	2925	2.06	0.66	12	5.27	5473.00	17112.00	12360	20240620	-8.98	6440	20240119	74.69	12360	-8.98	20240620	6440	74.69	20240119	12360	-8.98	20240620	6440	74.69	20240119	6.52	N	092790	500	130 억	505660	N	N	0	N	N
70	20241119	120654	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	11180	250	2	2.29	12145409130	1074488	68.08	11020	11530	10870	14200	7660	10930	11303.54	1.94	-25284	11756	11342	11086	10672	10416	11215	10545	130	3270	500	7860	10	1	26002000	2907	2.04	0.65	12	4.13	5473.00	17112.00	12360	20240620	-9.55	6440	20240119	73.60	12360	-9.55	20240620	6440	73.60	20240119	12360	-9.55	20240620	6440	73.60	20240119	6.52	N	092790	500	130 억	505660	N	N	0	N	N
71	20241119	110703	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	11180	250	2	2.29	11082589790	979477	62.06	11020	11530	10870	14200	7660	10930	11314.92	1.94	-6615	11756	11342	11086	10672	10416	11215	10545	130	3270	500	7860	10	1	26002000	2907	2.04	0.65	12	3.77	5473.00	17112.00	12360	20240620	-9.55	6440	20240119	73.60	12360	-9.55	20240620	6440	73.60	20240119	12360	-9.55	20240620	6440	73.60	20240119	6.52	N	092790	500	130 억	505660	N	N	0	N	N
72	20241119	100722	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	11290	360	2	3.29	9391725030	828326	52.48	11020	11530	10870	14200	7660	10930	11338.35	1.94	24151	11756	11342	11086	10672	10416	11215	10545	130	3270	500	7860	10	1	26002000	2936	2.06	0.66	12	3.19	5473.00	17112.00	12360	20240620	-8.66	6440	20240119	75.31	12360	-8.66	20240620	6440	75.31	20240119	12360	-8.66	20240620	6440	75.31	20240119	6.52	N	092790	500	130 억	505660	N	N	0	N	N
73	20241119	090715	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	11000	70	2	0.64	570467010	51854	3.29	11020	11150	10900	14200	7660	10930	11001.82	1.94	4745	11756	11342	11086	10672	10416	11215	10545	130	3270	500	7860	10	1	26002000	2860	2.01	0.64	12	0.20	5473.00	17112.00	12360	20240620	-11.00	6440	20240119	70.81	12360	-11.00	20240620	6440	70.81	20240119	12360	-11.00	20240620	6440	70.81	20240119	6.52	N	092790	500	130 억	505660	N	N	0	N	N
74	20241118	160654	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	10930	180	2	1.67	17533102560	1567399	158.74	11230	11500	10830	13970	7530	10750	11186.36	1.83	24391	11450	11100	10640	10290	9830	11275	10465	130	3220	500	7740	10	1	26002000	2842	2.00	0.64	12	6.03	5473.00	17112.00	12360	20240620	-11.57	6440	20240119	69.72	12360	-11.57	20240620	6440	69.72	20240119	12360	-11.57	20240620	6440	69.72	20240119	6.40	N	092790	500	130 억	476770	N	N	0	N	N
75	20241118	150700	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	10890	140	2	1.30	16804507960	1500541	151.96	11230	11500	10890	13970	7530	10750	11199.06	1.83	4920	11450	11100	10640	10290	9830	11275	10465	130	3220	500	7740	10	1	26002000	2832	1.99	0.64	12	5.77	5473.00	17112.00	12360	20240620	-11.89	6440	20240119	69.10	12360	-11.89	20240620	6440	69.10	20240119	12360	-11.89	20240620	6440	69.10	20240119	6.40	N	092790	500	130 억	476770	N	N	0	N	N
76	20241118	140703	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	11020	270	2	2.51	15571993740	1388303	140.60	11230	11500	10930	13970	7530	10750	11216.67	1.83	16274	11450	11100	10640	10290	9830	11275	10465	130	3220	500	7740	10	1	26002000	2865	2.01	0.64	12	5.34	5473.00	17112.00	12360	20240620	-10.84	6440	20240119	71.12	12360	-10.84	20240620	6440	71.12	20240119	12360	-10.84	20240620	6440	71.12	20240119	6.40	N	092790	500	130 억	476770	N	N	0	N	N
77	20241118	130700	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	11180	430	2	4.00	13712998730	1221805	123.74	11230	11500	10930	13970	7530	10750	11223.68	1.83	16155	11450	11100	10640	10290	9830	11275	10465	130	3220	500	7740	10	1	26002000	2907	2.04	0.65	12	4.70	5473.00	17112.00	12360	20240620	-9.55	6440	20240119	73.60	12360	-9.55	20240620	6440	73.60	20240119	12360	-9.55	20240620	6440	73.60	20240119	6.40	N	092790	500	130 억	476770	N	N	0	N	N
78	20241118	120703	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	11070	320	2	2.98	12426470590	1106217	112.03	11230	11500	10930	13970	7530	10750	11233.44	1.83	14393	11450	11100	10640	10290	9830	11275	10465	130	3220	500	7740	10	1	26002000	2878	2.02	0.65	12	4.25	5473.00	17112.00	12360	20240620	-10.44	6440	20240119	71.89	12360	-10.44	20240620	6440	71.89	20240119	12360	-10.44	20240620	6440	71.89	20240119	6.40	N	092790	500	130 억	476770	N	N	0	N	N
79	20241118	110702	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	11080	330	2	3.07	11916981990	1060358	107.39	11230	11500	10930	13970	7530	10750	11238.78	1.83	17256	11450	11100	10640	10290	9830	11275	10465	130	3220	500	7740	10	1	26002000	2881	2.02	0.65	12	4.08	5473.00	17112.00	12360	20240620	-10.36	6440	20240119	72.05	12360	-10.36	20240620	6440	72.05	20240119	12360	-10.36	20240620	6440	72.05	20240119	6.40	N	092790	500	130 억	476770	N	N	0	N	N
80	20241118	100656	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	11120	370	2	3.44	11084145230	984745	99.73	11230	11500	10930	13970	7530	10750	11256.01	1.83	25264	11450	11100	10640	10290	9830	11275	10465	130	3220	500	7740	10	1	26002000	2891	2.03	0.65	12	3.79	5473.00	17112.00	12360	20240620	-10.03	6440	20240119	72.67	12360	-10.03	20240620	6440	72.67	20240119	12360	-10.03	20240620	6440	72.67	20240119	6.40	N	092790	500	130 억	476770	N	N	0	N	N
81	20241118	090655	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	11290	540	2	5.02	4736902570	417823	42.31	11230	11500	11100	13970	7530	10750	11337.54	1.83	-9151	11450	11100	10640	10290	9830	11275	10465	130	3220	500	7740	10	1	26002000	2936	2.06	0.66	12	1.61	5473.00	17112.00	12360	20240620	-8.66	6440	20240119	75.31	12360	-8.66	20240620	6440	75.31	20240119	12360	-8.66	20240620	6440	75.31	20240119	6.40	N	092790	500	130 억	476770	N	N	0	N	N
82	20241115	160716	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	10750	250	2	2.38	10390649210	973742	111.20	10400	10990	10180	13650	7350	10500	10671.15	2.13	-82473	11040	10770	10400	10130	9760	10905	10265	130	3150	500	7560	10	1	26002000	2795	1.96	0.63	12	3.74	5473.00	17112.00	12360	20240620	-13.03	6440	20240119	66.93	12360	-13.03	20240620	6440	66.93	20240119	12360	-13.03	20240620	6440	66.93	20240119	6.62	N	092790	500	130 억	554220	N	N	0	N	N
83	20241115	150735	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	10780	280	2	2.67	10021877170	939421	107.28	10400	10990	10180	13650	7350	10500	10668.56	2.13	-83191	11040	10770	10400	10130	9760	10905	10265	130	3150	500	7560	10	1	26002000	2803	1.97	0.63	12	3.61	5473.00	17112.00	12360	20240620	-12.78	6440	20240119	67.39	12360	-12.78	20240620	6440	67.39	20240119	12360	-12.78	20240620	6440	67.39	20240119	6.62	N	092790	500	130 억	554220	N	N	0	N	N
84	20241115	140728	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	10810	310	2	2.95	8647624920	812000	92.73	10400	10990	10180	13650	7350	10500	10650.22	2.13	-87013	11040	10770	10400	10130	9760	10905	10265	130	3150	500	7560	10	1	26002000	2811	1.98	0.63	12	3.12	5473.00	17112.00	12360	20240620	-12.54	6440	20240119	67.86	12360	-12.54	20240620	6440	67.86	20240119	12360	-12.54	20240620	6440	67.86	20240119	6.62	N	092790	500	130 억	554220	N	N	0	N	N
85	20241115	130730	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	10780	280	2	2.67	7814192140	735149	83.95	10400	10990	10180	13650	7350	10500	10629.81	2.13	-72245	11040	10770	10400	10130	9760	10905	10265	130	3150	500	7560	10	1	26002000	2803	1.97	0.63	12	2.83	5473.00	17112.00	12360	20240620	-12.78	6440	20240119	67.39	12360	-12.78	20240620	6440	67.39	20240119	12360	-12.78	20240620	6440	67.39	20240119	6.62	N	092790	500	130 억	554220	N	N	0	N	N
86	20241115	120734	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	10800	300	2	2.86	7080482530	667089	76.18	10400	10990	10180	13650	7350	10500	10614.40	2.13	-82500	11040	10770	10400	10130	9760	10905	10265	130	3150	500	7560	10	1	26002000	2808	1.97	0.63	12	2.57	5473.00	17112.00	12360	20240620	-12.62	6440	20240119	67.70	12360	-12.62	20240620	6440	67.70	20240119	12360	-12.62	20240620	6440	67.70	20240119	6.62	N	092790	500	130 억	554220	N	N	0	N	N
87	20241115	110715	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	10800	300	2	2.86	3999629250	382600	43.69	10400	10820	10180	13650	7350	10500	10453.53	2.13	-47462	11040	10770	10400	10130	9760	10905	10265	130	3150	500	7560	10	1	26002000	2808	1.97	0.63	12	1.47	5473.00	17112.00	12360	20240620	-12.62	6440	20240119	67.70	12360	-12.62	20240620	6440	67.70	20240119	12360	-12.62	20240620	6440	67.70	20240119	6.62	N	092790	500	130 억	554220	N	N	0	N	N
88	20241115	100714	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	10260	-240	5	-2.29	2206397560	213159	24.34	10400	10520	10180	13650	7350	10500	10349.30	2.13	-47710	11040	10770	10400	10130	9760	10905	10265	130	3150	500	7560	10	1	26002000	2668	1.87	0.60	12	0.82	5473.00	17112.00	12360	20240620	-16.99	6440	20240119	59.32	12360	-16.99	20240620	6440	59.32	20240119	12360	-16.99	20240620	6440	59.32	20240119	6.62	N	092790	500	130 억	554220	N	N	0	N	N
89	20241115	090700	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	10310	-190	5	-1.81	469078780	45243	5.17	10400	10420	10300	13650	7350	10500	10360.81	2.13	-7080	11040	10770	10400	10130	9760	10905	10265	130	3150	500	7560	10	1	26002000	2681	1.88	0.60	12	0.17	5473.00	17112.00	12360	20240620	-16.59	6440	20240119	60.09	12360	-16.59	20240620	6440	60.09	20240119	12360	-16.59	20240620	6440	60.09	20240119	6.62	N	092790	500	130 억	554220	N	N	0	N	N
90	20241114	160708	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	10490	130	2	1.25	8507429200	822737	90.92	10360	10670	10030	13460	7260	10360	10340.38	1.91	50978	11113	10736	10453	10076	9793	10595	9935	130	3100	500	7450	10	1	26002000	2728	1.92	0.61	12	3.16	5473.00	17112.00	12360	20240620	-15.13	6440	20240119	62.89	12360	-15.13	20240620	6440	62.89	20240119	12360	-15.13	20240620	6440	62.89	20240119	6.76	N	092790	500	130 억	497630	N	N	0	N	N
91	20241114	150713	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	10450	90	2	0.87	6874433350	668273	73.85	10360	10550	10030	13460	7260	10360	10286.76	1.91	80373	11113	10736	10453	10076	9793	10595	9935	130	3100	500	7450	10	1	26002000	2717	1.91	0.61	12	2.57	5473.00	17112.00	12360	20240620	-15.45	6440	20240119	62.27	12360	-15.45	20240620	6440	62.27	20240119	12360	-15.45	20240620	6440	62.27	20240119	6.76	N	092790	500	130 억	497630	N	N	0	N	N
92	20241114	140708	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	10430	70	2	0.68	5749831210	560670	61.96	10360	10530	10030	13460	7260	10360	10255.10	1.91	107107	11113	10736	10453	10076	9793	10595	9935	130	3100	500	7450	10	1	26002000	2712	1.91	0.61	12	2.16	5473.00	17112.00	12360	20240620	-15.61	6440	20240119	61.96	12360	-15.61	20240620	6440	61.96	20240119	12360	-15.61	20240620	6440	61.96	20240119	6.76	N	092790	500	130 억	497630	N	N	0	N	N
93	20241114	130709	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	10310	-50	5	-0.48	5105993650	498596	55.10	10360	10530	10030	13460	7260	10360	10240.51	1.91	130668	11113	10736	10453	10076	9793	10595	9935	130	3100	500	7450	10	1	26002000	2681	1.88	0.60	12	1.92	5473.00	17112.00	12360	20240620	-16.59	6440	20240119	60.09	12360	-16.59	20240620	6440	60.09	20240119	12360	-16.59	20240620	6440	60.09	20240119	6.76	N	092790	500	130 억	497630	N	N	0	N	N
94	20241114	120708	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	10250	-110	5	-1.06	4601128440	449637	49.69	10360	10530	10030	13460	7260	10360	10232.71	1.91	140092	11113	10736	10453	10076	9793	10595	9935	130	3100	500	7450	10	1	26002000	2665	1.87	0.60	12	1.73	5473.00	17112.00	12360	20240620	-17.07	6440	20240119	59.16	12360	-17.07	20240620	6440	59.16	20240119	12360	-17.07	20240620	6440	59.16	20240119	6.76	N	092790	500	130 억	497630	N	N	0	N	N
95	20241114	110708	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	10330	-30	5	-0.29	1853630440	178638	19.74	10360	10530	10180	13460	7260	10360	10376.55	1.91	-17647	11113	10736	10453	10076	9793	10595	9935	130	3100	500	7450	10	1	26002000	2686	1.89	0.60	12	0.69	5473.00	17112.00	12360	20240620	-16.42	6440	20240119	60.40	12360	-16.42	20240620	6440	60.40	20240119	12360	-16.42	20240620	6440	60.40	20240119	6.76	N	092790	500	130 억	497630	N	N	0	N	N
96	20241114	100728	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	10310	-50	5	-0.48	329186780	31751	3.51	10360	10450	10300	13460	7260	10360	10368.01	1.91	-9024	11113	10736	10453	10076	9793	10595	9935	130	3100	500	7450	10	1	26002000	2681	1.88	0.60	12	0.12	5473.00	17112.00	12360	20240620	-16.59	6440	20240119	60.09	12360	-16.59	20240620	6440	60.09	20240119	12360	-16.59	20240620	6440	60.09	20240119	6.76	N	092790	500	130 억	497630	N	N	0	N	N
97	20241114	090703	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	10360	0	3	0.00	0	0	0.00	0	0	0	13460	7260	10360	0.00	1.91	0	11113	10736	10453	10076	9793	10595	9935	130	3100	500	7450	10	1	26002000	2694	1.89	0.61	12	0.00	5473.00	17112.00	12360	20240620	-16.18	6440	20240119	60.87	12360	-16.18	20240620	6440	60.87	20240119	12360	-16.18	20240620	6440	60.87	20240119	6.76	N	092790	500	130 억	497630	N	N	0	N	N
98	20241112	160644	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	10710	-460	5	-4.12	54504637150	4786872	280.95	11060	11940	10440	14520	7820	11170	11387.04	1.67	3413	11670	11420	11100	10850	10530	11545	10975	130	3350	500	8040	10	1	26002000	2785	1.96	0.63	12	18.41	5473.00	17112.00	12360	20240620	-13.35	6440	20240119	66.30	12360	-13.35	20240620	6440	66.30	20240119	12360	-13.35	20240620	6440	66.30	20240119	6.26	N	092790	500	130 억	434638	N	N	0	N	N
99	20241112	150648	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	10590	-580	5	-5.19	53050504870	4649201	272.87	11060	11940	10490	14520	7820	11170	11410.76	1.67	-36376	11670	11420	11100	10850	10530	11545	10975	130	3350	500	8040	10	1	26002000	2754	1.93	0.62	12	17.88	5473.00	17112.00	12360	20240620	-14.32	6440	20240119	64.44	12360	-14.32	20240620	6440	64.44	20240119	12360	-14.32	20240620	6440	64.44	20240119	6.26	N	092790	500	130 억	434638	N	N	0	N	N
100	20241112	140656	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	10660	-510	5	-4.57	49797466810	4342492	254.87	11060	11940	10530	14520	7820	11170	11467.60	1.67	-113535	11670	11420	11100	10850	10530	11545	10975	130	3350	500	8040	10	1	26002000	2772	1.95	0.62	12	16.70	5473.00	17112.00	12360	20240620	-13.75	6440	20240119	65.53	12360	-13.75	20240620	6440	65.53	20240119	12360	-13.75	20240620	6440	65.53	20240119	6.26	N	092790	500	130 억	434638	N	N	0	N	N
101	20241112	130653	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	11160	-10	5	-0.09	45358482870	3934826	230.94	11060	11940	10900	14520	7820	11170	11527.60	1.67	-147867	11670	11420	11100	10850	10530	11545	10975	130	3350	500	8040	10	1	26002000	2902	2.04	0.65	12	15.13	5473.00	17112.00	12360	20240620	-9.71	6440	20240119	73.29	12360	-9.71	20240620	6440	73.29	20240119	12360	-9.71	20240620	6440	73.29	20240119	6.26	N	092790	500	130 억	434638	N	N	0	N	N
102	20241112	120651	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	11170	0	3	0.00	44018733570	3814822	223.90	11060	11940	10900	14520	7820	11170	11539.03	1.67	-124408	11670	11420	11100	10850	10530	11545	10975	130	3350	500	8040	10	1	26002000	2904	2.04	0.65	12	14.67	5473.00	17112.00	12360	20240620	-9.63	6440	20240119	73.45	12360	-9.63	20240620	6440	73.45	20240119	12360	-9.63	20240620	6440	73.45	20240119	6.26	N	092790	500	130 억	434638	N	N	0	N	N
103	20241112	110650	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	11330	160	2	1.43	30865027140	2673711	156.93	11060	11940	10900	14520	7820	11170	11544.13	1.67	-129327	11670	11420	11100	10850	10530	11545	10975	130	3350	500	8040	10	1	26002000	2946	2.07	0.66	12	10.28	5473.00	17112.00	12360	20240620	-8.33	6440	20240119	75.93	12360	-8.33	20240620	6440	75.93	20240119	12360	-8.33	20240620	6440	75.93	20240119	6.26	N	092790	500	130 억	434638	N	N	0	N	N
104	20241112	100649	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	11290	120	2	1.07	7474593750	667167	39.16	11060	11420	10900	14520	7820	11170	11203.57	1.67	-36323	11670	11420	11100	10850	10530	11545	10975	130	3350	500	8040	10	1	26002000	2936	2.06	0.66	12	2.57	5473.00	17112.00	12360	20240620	-8.66	6440	20240119	75.31	12360	-8.66	20240620	6440	75.31	20240119	12360	-8.66	20240620	6440	75.31	20240119	6.26	N	092790	500	130 억	434638	N	N	0	N	N
105	20241112	090648	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	11000	-170	5	-1.52	780302940	70684	4.15	11060	11100	10970	14520	7820	11170	11036.10	1.67	-2556	11670	11420	11100	10850	10530	11545	10975	130	3350	500	8040	10	1	26002000	2860	2.01	0.64	12	0.27	5473.00	17112.00	12360	20240620	-11.00	6440	20240119	70.81	12360	-11.00	20240620	6440	70.81	20240119	12360	-11.00	20240620	6440	70.81	20240119	6.26	N	092790	500	130 억	434638	N	N	0	N	N
106	20241111	160644	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	11170	90	2	0.81	18660096800	1680677	58.46	10990	11350	10780	14400	7760	11080	11102.65	2.34	-181955	11826	11452	11156	10782	10486	11305	10635	130	3320	500	7970	10	1	26002000	2904	2.04	0.65	12	6.46	5473.00	17112.00	12360	20240620	-9.63	6440	20240119	73.45	12360	-9.63	20240620	6440	73.45	20240119	12360	-9.63	20240620	6440	73.45	20240119	5.19	N	092790	500	130 억	607521	N	N	1	N	N
107	20241111	150704	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	11170	90	2	0.81	17166339810	1546991	53.81	10990	11350	10780	14400	7760	11080	11096.65	2.34	-155930	11826	11452	11156	10782	10486	11305	10635	130	3320	500	7970	10	1	26002000	2904	2.04	0.65	12	5.95	5473.00	17112.00	12360	20240620	-9.63	6440	20240119	73.45	12360	-9.63	20240620	6440	73.45	20240119	12360	-9.63	20240620	6440	73.45	20240119	5.19	N	092790	500	130 억	607521	N	N	1	N	N
108	20241111	140655	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	11050	-30	5	-0.27	15711099360	1416801	49.28	10990	11350	10780	14400	7760	11080	11089.17	2.34	-130559	11826	11452	11156	10782	10486	11305	10635	130	3320	500	7970	10	1	26002000	2873	2.02	0.65	12	5.45	5473.00	17112.00	12360	20240620	-10.60	6440	20240119	71.58	12360	-10.60	20240620	6440	71.58	20240119	12360	-10.60	20240620	6440	71.58	20240119	5.19	N	092790	500	130 억	607521	N	N	1	N	N
109	20241111	130650	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	11130	50	2	0.45	14844139280	1338568	46.56	10990	11350	10780	14400	7760	11080	11089.60	2.34	-135083	11826	11452	11156	10782	10486	11305	10635	130	3320	500	7970	10	1	26002000	2894	2.03	0.65	12	5.15	5473.00	17112.00	12360	20240620	-9.95	6440	20240119	72.83	12360	-9.95	20240620	6440	72.83	20240119	12360	-9.95	20240620	6440	72.83	20240119	5.19	N	092790	500	130 억	607521	N	N	1	N	N
110	20241111	120649	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	11120	40	2	0.36	13766866610	1241325	43.18	10990	11350	10780	14400	7760	11080	11090.50	2.34	-127789	11826	11452	11156	10782	10486	11305	10635	130	3320	500	7970	10	1	26002000	2891	2.03	0.65	12	4.77	5473.00	17112.00	12360	20240620	-10.03	6440	20240119	72.67	12360	-10.03	20240620	6440	72.67	20240119	12360	-10.03	20240620	6440	72.67	20240119	5.19	N	092790	500	130 억	607521	N	N	1	N	N
111	20241111	110646	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	11170	90	2	0.81	10389389990	940214	32.71	10990	11350	10780	14400	7760	11080	11049.87	2.34	-139908	11826	11452	11156	10782	10486	11305	10635	130	3320	500	7970	10	1	26002000	2904	2.04	0.65	12	3.62	5473.00	17112.00	12360	20240620	-9.63	6440	20240119	73.45	12360	-9.63	20240620	6440	73.45	20240119	12360	-9.63	20240620	6440	73.45	20240119	5.19	N	092790	500	130 억	607521	N	N	1	N	N
112	20241111	100644	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	10990	-90	5	-0.81	6000105770	547477	19.04	10990	11130	10780	14400	7760	11080	10958.44	2.34	-56537	11826	11452	11156	10782	10486	11305	10635	130	3320	500	7970	10	1	26002000	2858	2.01	0.64	12	2.11	5473.00	17112.00	12360	20240620	-11.08	6440	20240119	70.65	12360	-11.08	20240620	6440	70.65	20240119	12360	-11.08	20240620	6440	70.65	20240119	5.19	N	092790	500	130 억	607521	N	N	1	N	N
113	20241111	090642	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	10950	-130	5	-1.17	1796074570	164702	5.73	10990	10990	10780	14400	7760	11080	10899.46	2.34	-14515	11826	11452	11156	10782	10486	11305	10635	130	3320	500	7970	10	1	26002000	2847	2.00	0.64	12	0.63	5473.00	17112.00	12360	20240620	-11.41	6440	20240119	70.03	12360	-11.41	20240620	6440	70.03	20240119	12360	-11.41	20240620	6440	70.03	20240119	5.19	N	092790	500	130 억	607521	N	N	1	N	N
114	20241108	160636	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	11080	-220	5	-1.95	31933583630	2846346	22.66	11140	11530	10860	14690	7910	11300	11219.32	2.27	13996	13006	12152	10956	10102	8906	12580	10530	130	3390	500	8130	10	1	26002000	2881	2.02	0.65	12	10.95	5473.00	17112.00	12360	20240620	-10.36	6440	20240119	72.05	12360	-10.36	20240620	6440	72.05	20240119	12360	-10.36	20240620	6440	72.05	20240119	5.51	N	092790	500	130 억	591245	N	N	1	N	N
115	20241108	150645	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	10930	-370	5	-3.27	30590552870	2724266	21.69	11140	11530	10860	14690	7910	11300	11228.72	2.27	28199	13006	12152	10956	10102	8906	12580	10530	130	3390	500	8130	10	1	26002000	2842	2.00	0.64	12	10.48	5473.00	17112.00	12360	20240620	-11.57	6440	20240119	69.72	12360	-11.57	20240620	6440	69.72	20240119	12360	-11.57	20240620	6440	69.72	20240119	5.51	N	092790	500	130 억	591245	N	N	2	N	N
116	20241108	140644	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	10990	-310	5	-2.74	28579642770	2540516	20.23	11140	11530	10860	14690	7910	11300	11249.39	2.27	42990	13006	12152	10956	10102	8906	12580	10530	130	3390	500	8130	10	1	26002000	2858	2.01	0.64	12	9.77	5473.00	17112.00	12360	20240620	-11.08	6440	20240119	70.65	12360	-11.08	20240620	6440	70.65	20240119	12360	-11.08	20240620	6440	70.65	20240119	5.51	N	092790	500	130 억	591245	N	N	2	N	N
117	20241108	130646	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	11240	-60	5	-0.53	23951068310	2120221	16.88	11140	11530	11050	14690	7910	11300	11296.48	2.27	-17182	13006	12152	10956	10102	8906	12580	10530	130	3390	500	8130	10	1	26002000	2923	2.05	0.66	12	8.15	5473.00	17112.00	12360	20240620	-9.06	6440	20240119	74.53	12360	-9.06	20240620	6440	74.53	20240119	12360	-9.06	20240620	6440	74.53	20240119	5.51	N	092790	500	130 억	591245	N	N	2	N	N
118	20241108	120644	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	11230	-70	5	-0.62	22464972010	1987738	15.83	11140	11530	11050	14690	7910	11300	11301.78	2.27	4054	13006	12152	10956	10102	8906	12580	10530	130	3390	500	8130	10	1	26002000	2920	2.05	0.66	12	7.64	5473.00	17112.00	12360	20240620	-9.14	6440	20240119	74.38	12360	-9.14	20240620	6440	74.38	20240119	12360	-9.14	20240620	6440	74.38	20240119	5.51	N	092790	500	130 억	591245	N	N	2	N	N
119	20241108	110644	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	11250	-50	5	-0.44	20997741270	1857703	14.79	11140	11530	11050	14690	7910	11300	11303.08	2.27	9382	13006	12152	10956	10102	8906	12580	10530	130	3390	500	8130	10	1	26002000	2925	2.06	0.66	12	7.14	5473.00	17112.00	12360	20240620	-8.98	6440	20240119	74.69	12360	-8.98	20240620	6440	74.69	20240119	12360	-8.98	20240620	6440	74.69	20240119	5.51	N	092790	500	130 억	591245	N	N	2	N	N
120	20241108	100654	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	11370	70	2	0.62	17548583880	1552312	12.36	11140	11530	11050	14690	7910	11300	11304.83	2.27	-14731	13006	12152	10956	10102	8906	12580	10530	130	3390	500	8130	10	1	26002000	2956	2.08	0.66	12	5.97	5473.00	17112.00	12360	20240620	-8.01	6440	20240119	76.55	12360	-8.01	20240620	6440	76.55	20240119	12360	-8.01	20240620	6440	76.55	20240119	5.51	N	092790	500	130 억	591245	N	N	2	N	N
121	20241108	090638	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	11160	-140	5	-1.24	4780987490	428782	3.41	11140	11300	11050	14690	7910	11300	11147.50	2.27	7353	13006	12152	10956	10102	8906	12580	10530	130	3390	500	8130	10	1	26002000	2902	2.04	0.65	12	1.65	5473.00	17112.00	12360	20240620	-9.71	6440	20240119	73.29	12360	-9.71	20240620	6440	73.29	20240119	12360	-9.71	20240620	6440	73.29	20240119	5.51	N	092790	500	130 억	591245	N	N	2	N	N
122	20241107	160640	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	11300	1600	2	16.49	136312485350	12451617	574.76	10010	11810	9760	12610	6790	9700	10946.57	1.75	132662	10293	9996	9513	9216	8733	10145	9365	130	2910	500	6980	10	1	26002000	2938	2.06	0.66	12	47.89	5473.00	17112.00	12360	20240620	-8.58	6440	20240119	75.47	12360	-8.58	20240620	6440	75.47	20240119	12360	-8.58	20240620	6440	75.47	20240119	5.49	N	092790	500	130 억	454928	N	N	2	N	N
123	20241107	150641	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	11330	1630	2	16.80	131681841620	12040253	555.77	10010	11810	9760	12610	6790	9700	10936.80	1.75	131699	10293	9996	9513	9216	8733	10145	9365	130	2910	500	6980	10	1	26002000	2946	2.07	0.66	12	46.31	5473.00	17112.00	12360	20240620	-8.33	6440	20240119	75.93	12360	-8.33	20240620	6440	75.93	20240119	12360	-8.33	20240620	6440	75.93	20240119	5.49	N	092790	500	130 억	454928	N	N	1	N	N
124	20241107	140643	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	11510	1810	2	18.66	104809216850	9673134	446.51	10010	11810	9760	12610	6790	9700	10835.08	1.75	62970	10293	9996	9513	9216	8733	10145	9365	130	2910	500	6980	10	1	26002000	2993	2.10	0.67	12	37.20	5473.00	17112.00	12360	20240620	-6.88	6440	20240119	78.73	12360	-6.88	20240620	6440	78.73	20240119	12360	-6.88	20240620	6440	78.73	20240119	5.49	N	092790	500	130 억	454928	N	N	1	N	N
125	20241107	130644	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	11190	1490	2	15.36	70808520160	6676080	308.16	10010	11390	9760	12610	6790	9700	10606.30	1.75	-12021	10293	9996	9513	9216	8733	10145	9365	130	2910	500	6980	10	1	26002000	2910	2.04	0.65	12	25.68	5473.00	17112.00	12360	20240620	-9.47	6440	20240119	73.76	12360	-9.47	20240620	6440	73.76	20240119	12360	-9.47	20240620	6440	73.76	20240119	5.49	N	092790	500	130 억	454928	N	N	1	N	N
126	20241107	120642	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	10390	690	2	7.11	28850848220	2826865	130.49	10010	10480	9760	12610	6790	9700	10205.95	1.75	33814	10293	9996	9513	9216	8733	10145	9365	130	2910	500	6980	10	1	26002000	2702	1.90	0.61	12	10.87	5473.00	17112.00	12360	20240620	-15.94	6440	20240119	61.34	12360	-15.94	20240620	6440	61.34	20240119	12360	-15.94	20240620	6440	61.34	20240119	5.49	N	092790	500	130 억	454928	N	N	1	N	N
127	20241107	110640	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	10350	650	2	6.70	26024095380	2554428	117.91	10010	10480	9760	12610	6790	9700	10187.84	1.75	-32437	10293	9996	9513	9216	8733	10145	9365	130	2910	500	6980	10	1	26002000	2691	1.89	0.60	12	9.82	5473.00	17112.00	12360	20240620	-16.26	6440	20240119	60.71	12360	-16.26	20240620	6440	60.71	20240119	12360	-16.26	20240620	6440	60.71	20240119	5.49	N	092790	500	130 억	454928	N	N	1	N	N
128	20241107	100641	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	10330	630	2	6.49	20517613070	2021860	93.33	10010	10420	9760	12610	6790	9700	10147.89	1.75	-85316	10293	9996	9513	9216	8733	10145	9365	130	2910	500	6980	10	1	26002000	2686	1.89	0.60	12	7.78	5473.00	17112.00	12360	20240620	-16.42	6440	20240119	60.40	12360	-16.42	20240620	6440	60.40	20240119	12360	-16.42	20240620	6440	60.40	20240119	5.49	N	092790	500	130 억	454928	N	N	1	N	N
129	20241107	090640	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9940	240	2	2.47	5530269640	555041	25.62	10010	10200	9790	12610	6790	9700	9963.71	1.75	-103306	10293	9996	9513	9216	8733	10145	9365	130	2910	500	6980	10	1	26002000	2585	1.82	0.58	12	2.13	5473.00	17112.00	12360	20240620	-19.58	6440	20240119	54.35	12360	-19.58	20240620	6440	54.35	20240119	12360	-19.58	20240620	6440	54.35	20240119	5.49	N	092790	500	130 억	454928	N	N	1	N	N
130	20241106	160645	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9700	580	2	6.36	20131248460	2108262	612.66	9120	9810	9030	11850	6390	9120	9548.61	1.23	142671	9453	9286	9203	9036	8953	9245	8995	130	2730	500	6560	10	1	26002000	2522	1.77	0.57	12	8.11	5473.00	17112.00	12360	20240620	-21.52	6440	20240119	50.62	12360	-21.52	20240620	6440	50.62	20240119	12360	-21.52	20240620	6440	50.62	20240119	5.40	N	092790	500	130 억	319048	N	N	1	N	N
131	20241106	150704	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9650	530	2	5.81	18916403140	1982496	576.11	9120	9810	9030	11850	6390	9120	9541.71	1.23	124516	9453	9286	9203	9036	8953	9245	8995	130	2730	500	6560	10	1	26002000	2509	1.76	0.56	12	7.62	5473.00	17112.00	12360	20240620	-21.93	6440	20240119	49.84	12360	-21.93	20240620	6440	49.84	20240119	12360	-21.93	20240620	6440	49.84	20240119	5.40	N	092790	500	130 억	319048	N	N	2	N	N
132	20241106	140658	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9670	550	2	6.03	14415004760	1519587	441.59	9120	9730	9030	11850	6390	9120	9486.13	1.23	67690	9453	9286	9203	9036	8953	9245	8995	130	2730	500	6560	10	1	26002000	2514	1.77	0.57	12	5.84	5473.00	17112.00	12360	20240620	-21.76	6440	20240119	50.16	12360	-21.76	20240620	6440	50.16	20240119	12360	-21.76	20240620	6440	50.16	20240119	5.40	N	092790	500	130 억	319048	N	N	2	N	N
133	20241106	130706	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9300	180	2	1.97	2567369330	279984	81.36	9120	9380	9030	11850	6390	9120	9169.70	1.23	-7588	9453	9286	9203	9036	8953	9245	8995	130	2730	500	6560	10	1	26002000	2418	1.70	0.54	12	1.08	5473.00	17112.00	12360	20240620	-24.76	6440	20240119	44.41	12360	-24.76	20240620	6440	44.41	20240119	12360	-24.76	20240620	6440	44.41	20240119	5.40	N	092790	500	130 억	319048	N	N	2	N	N
134	20241106	120644	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9060	-60	5	-0.66	1252161900	137586	39.98	9120	9190	9040	11850	6390	9120	9100.94	1.23	1411	9453	9286	9203	9036	8953	9245	8995	130	2730	500	6560	10	1	26002000	2356	1.66	0.53	12	0.53	5473.00	17112.00	12360	20240620	-26.70	6440	20240119	40.68	12360	-26.70	20240620	6440	40.68	20240119	12360	-26.70	20240620	6440	40.68	20240119	5.40	N	092790	500	130 억	319048	N	N	2	N	N
135	20241106	110648	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9050	-70	5	-0.77	1015989810	111526	32.41	9120	9190	9050	11850	6390	9120	9109.89	1.23	3615	9453	9286	9203	9036	8953	9245	8995	130	2730	500	6560	10	1	26002000	2353	1.65	0.53	12	0.43	5473.00	17112.00	12360	20240620	-26.78	6440	20240119	40.53	12360	-26.78	20240620	6440	40.53	20240119	12360	-26.78	20240620	6440	40.53	20240119	5.40	N	092790	500	130 억	319048	N	N	2	N	N
136	20241106	100652	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9120	0	3	0.00	642171590	70379	20.45	9120	9190	9090	11850	6390	9120	9124.48	1.23	8767	9453	9286	9203	9036	8953	9245	8995	130	2730	500	6560	10	1	26002000	2371	1.67	0.53	12	0.27	5473.00	17112.00	12360	20240620	-26.21	6440	20240119	41.61	12360	-26.21	20240620	6440	41.61	20240119	12360	-26.21	20240620	6440	41.61	20240119	5.40	N	092790	500	130 억	319048	N	N	2	N	N
137	20241106	090647	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9100	-20	5	-0.22	86888690	9533	2.77	9120	9150	9100	11850	6390	9120	9114.52	1.23	-7	9453	9286	9203	9036	8953	9245	8995	130	2730	500	6560	10	1	26002000	2366	1.66	0.53	12	0.04	5473.00	17112.00	12360	20240620	-26.38	6440	20240119	41.30	12360	-26.38	20240620	6440	41.30	20240119	12360	-26.38	20240620	6440	41.30	20240119	5.40	N	092790	500	130 억	319048	N	N	2	N	N
138	20241105	160628	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9120	-160	5	-1.72	3105210370	336796	17.41	9200	9370	9120	12060	6500	9280	9220.73	1.27	-13743	10040	9660	9310	8930	8580	9645	8915	130	2780	500	6680	10	1	26002000	2371	1.67	0.53	12	1.30	5473.00	17112.00	12360	20240620	-26.21	6440	20240119	41.61	12360	-26.21	20240620	6440	41.61	20240119	12360	-26.21	20240620	6440	41.61	20240119	5.40	N	092790	500	130 억	329265	N	N	2	N	N
139	20241105	150640	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9180	-100	5	-1.08	2808471220	304332	15.73	9200	9370	9160	12060	6500	9280	9228.26	1.27	-12347	10040	9660	9310	8930	8580	9645	8915	130	2780	500	6680	10	1	26002000	2387	1.68	0.54	12	1.17	5473.00	17112.00	12360	20240620	-25.73	6440	20240119	42.55	12360	-25.73	20240620	6440	42.55	20240119	12360	-25.73	20240620	6440	42.55	20240119	5.40	N	092790	500	130 억	329265	N	N	1	N	N
140	20241105	140637	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9190	-90	5	-0.97	2448850900	265214	13.71	9200	9370	9160	12060	6500	9280	9233.44	1.27	-9088	10040	9660	9310	8930	8580	9645	8915	130	2780	500	6680	10	1	26002000	2390	1.68	0.54	12	1.02	5473.00	17112.00	12360	20240620	-25.65	6440	20240119	42.70	12360	-25.65	20240620	6440	42.70	20240119	12360	-25.65	20240620	6440	42.70	20240119	5.40	N	092790	500	130 억	329265	N	N	1	N	N
141	20241105	130639	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9190	-90	5	-0.97	2141777910	231851	11.99	9200	9370	9170	12060	6500	9280	9237.68	1.27	-10088	10040	9660	9310	8930	8580	9645	8915	130	2780	500	6680	10	1	26002000	2390	1.68	0.54	12	0.89	5473.00	17112.00	12360	20240620	-25.65	6440	20240119	42.70	12360	-25.65	20240620	6440	42.70	20240119	12360	-25.65	20240620	6440	42.70	20240119	5.40	N	092790	500	130 억	329265	N	N	1	N	N
142	20241105	120635	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9180	-100	5	-1.08	1957540700	211825	10.95	9200	9370	9170	12060	6500	9280	9241.25	1.27	-9715	10040	9660	9310	8930	8580	9645	8915	130	2780	500	6680	10	1	26002000	2387	1.68	0.54	12	0.81	5473.00	17112.00	12360	20240620	-25.73	6440	20240119	42.55	12360	-25.73	20240620	6440	42.55	20240119	12360	-25.73	20240620	6440	42.55	20240119	5.40	N	092790	500	130 억	329265	N	N	1	N	N
143	20241105	110626	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9190	-90	5	-0.97	1711149800	184989	9.56	9200	9370	9170	12060	6500	9280	9249.96	1.27	4475	10040	9660	9310	8930	8580	9645	8915	130	2780	500	6680	10	1	26002000	2390	1.68	0.54	12	0.71	5473.00	17112.00	12360	20240620	-25.65	6440	20240119	42.70	12360	-25.65	20240620	6440	42.70	20240119	12360	-25.65	20240620	6440	42.70	20240119	5.40	N	092790	500	130 억	329265	N	N	1	N	N
144	20241105	100634	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9180	-100	5	-1.08	1436052230	155073	8.02	9200	9370	9170	12060	6500	9280	9260.45	1.27	874	10040	9660	9310	8930	8580	9645	8915	130	2780	500	6680	10	1	26002000	2387	1.68	0.54	12	0.60	5473.00	17112.00	12360	20240620	-25.73	6440	20240119	42.55	12360	-25.73	20240620	6440	42.55	20240119	12360	-25.73	20240620	6440	42.55	20240119	5.40	N	092790	500	130 억	329265	N	N	1	N	N
145	20241105	090631	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9260	-20	5	-0.22	302214300	32751	1.69	9200	9270	9180	12060	6500	9280	9227.14	1.27	7818	10040	9660	9310	8930	8580	9645	8915	130	2780	500	6680	10	1	26002000	2408	1.69	0.54	12	0.13	5473.00	17112.00	12360	20240620	-25.08	6440	20240119	43.79	12360	-25.08	20240620	6440	43.79	20240119	12360	-25.08	20240620	6440	43.79	20240119	5.40	N	092790	500	130 억	329265	N	N	1	N	N
146	20241104	160628	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9280	530	2	6.06	17751043590	1897691	790.22	9280	9690	8960	11370	6130	8750	9354.04	1.55	-69178	9003	8876	8813	8686	8623	8845	8655	130	2620	500	6300	10	1	26002000	2413	1.70	0.54	12	7.30	5473.00	17112.00	12360	20240620	-24.92	6440	20240119	44.10	12360	-24.92	20240620	6440	44.10	20240119	12360	-24.92	20240620	6440	44.10	20240119	5.42	N	092790	500	130 억	401771	N	N	1	N	N
147	20241104	150638	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9160	410	2	4.69	17375828850	1857072	773.31	9280	9690	8960	11370	6130	8750	9356.57	1.55	-72471	9003	8876	8813	8686	8623	8845	8655	130	2620	500	6300	10	1	26002000	2382	1.67	0.54	12	7.14	5473.00	17112.00	12360	20240620	-25.89	6440	20240119	42.24	12360	-25.89	20240620	6440	42.24	20240119	12360	-25.89	20240620	6440	42.24	20240119	5.42	N	092790	500	130 억	401771	N	N	0	N	N
148	20241104	140629	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9240	490	2	5.60	16922888280	1807731	752.76	9280	9690	8960	11370	6130	8750	9361.40	1.55	-72800	9003	8876	8813	8686	8623	8845	8655	130	2620	500	6300	10	1	26002000	2403	1.69	0.54	12	6.95	5473.00	17112.00	12360	20240620	-25.24	6440	20240119	43.48	12360	-25.24	20240620	6440	43.48	20240119	12360	-25.24	20240620	6440	43.48	20240119	5.42	N	092790	500	130 억	401771	N	N	0	N	N
149	20241104	130622	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9320	570	2	6.51	16127215170	1721624	716.91	9280	9690	8960	11370	6130	8750	9367.44	1.55	-83759	9003	8876	8813	8686	8623	8845	8655	130	2620	500	6300	10	1	26002000	2423	1.70	0.54	12	6.62	5473.00	17112.00	12360	20240620	-24.60	6440	20240119	44.72	12360	-24.60	20240620	6440	44.72	20240119	12360	-24.60	20240620	6440	44.72	20240119	5.42	N	092790	500	130 억	401771	N	N	0	N	N
150	20241104	120619	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9400	650	2	7.43	15090216170	1610896	670.80	9280	9690	8960	11370	6130	8750	9367.59	1.55	-79273	9003	8876	8813	8686	8623	8845	8655	130	2620	500	6300	10	1	26002000	2444	1.72	0.55	12	6.20	5473.00	17112.00	12360	20240620	-23.95	6440	20240119	45.96	12360	-23.95	20240620	6440	45.96	20240119	12360	-23.95	20240620	6440	45.96	20240119	5.42	N	092790	500	130 억	401771	N	N	0	N	N
151	20241104	110615	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9440	690	2	7.89	13758959170	1469070	611.74	9280	9690	8960	11370	6130	8750	9365.76	1.55	-100291	9003	8876	8813	8686	8623	8845	8655	130	2620	500	6300	10	1	26002000	2455	1.72	0.55	12	5.65	5473.00	17112.00	12360	20240620	-23.62	6440	20240119	46.58	12360	-23.62	20240620	6440	46.58	20240119	12360	-23.62	20240620	6440	46.58	20240119	5.42	N	092790	500	130 억	401771	N	N	0	N	N
152	20241104	100608	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9260	510	2	5.83	4020229020	439635	183.07	9280	9350	8960	11370	6130	8750	9144.47	1.55	-47430	9003	8876	8813	8686	8623	8845	8655	130	2620	500	6300	10	1	26002000	2408	1.69	0.54	12	1.69	5473.00	17112.00	12360	20240620	-25.08	6440	20240119	43.79	12360	-25.08	20240620	6440	43.79	20240119	12360	-25.08	20240620	6440	43.79	20240119	5.42	N	092790	500	130 억	401771	N	N	0	N	N
153	20241104	090617	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9040	290	2	3.31	1551877550	169035	70.39	9280	9350	9000	11370	6130	8750	9180.81	1.55	-43258	9003	8876	8813	8686	8623	8845	8655	130	2620	500	6300	10	1	26002000	2351	1.65	0.53	12	0.65	5473.00	17112.00	12360	20240620	-26.86	6440	20240119	40.37	12360	-26.86	20240620	6440	40.37	20240119	12360	-26.86	20240620	6440	40.37	20240119	5.42	N	092790	500	130 억	401771	N	N	0	N	N
154	20241101	160557	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	8750	-170	5	-1.91	2049584620	232159	66.61	8830	8940	8750	11590	6250	8920	8829.47	1.57	-7656	9360	9140	8970	8750	8580	9055	8665	130	2670	500	6420	10	1	26002000	2275	1.60	0.51	12	0.89	5473.00	17112.00	12360	20240620	-29.21	6440	20240119	35.87	12360	-29.21	20240620	6440	35.87	20240119	12360	-29.21	20240620	6440	35.87	20240119	5.46	N	092790	500	130 억	407024	N	N	0	N	N
155	20241101	150611	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	8830	-90	5	-1.01	1662671090	188101	53.97	8830	8940	8800	11590	6250	8920	8839.11	1.57	-13233	9360	9140	8970	8750	8580	9055	8665	130	2670	500	6420	10	1	26002000	2296	1.61	0.52	12	0.72	5473.00	17112.00	12360	20240620	-28.56	6440	20240119	37.11	12360	-28.56	20240620	6440	37.11	20240119	12360	-28.56	20240620	6440	37.11	20240119	5.46	N	092790	500	130 억	407024	N	N	0	N	N
156	20241101	140554	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	8880	-40	5	-0.45	1403960770	158952	45.61	8830	8910	8800	11590	6250	8920	8832.43	1.57	-8111	9360	9140	8970	8750	8580	9055	8665	130	2670	500	6420	10	1	26002000	2309	1.62	0.52	12	0.61	5473.00	17112.00	12360	20240620	-28.16	6440	20240119	37.89	12360	-28.16	20240620	6440	37.89	20240119	12360	-28.16	20240620	6440	37.89	20240119	5.46	N	092790	500	130 억	407024	N	N	0	N	N
157	20241101	130703	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	8860	-60	5	-0.67	1302286340	147468	42.31	8830	8910	8800	11590	6250	8920	8830.78	1.57	-7862	9360	9140	8970	8750	8580	9055	8665	130	2670	500	6420	10	1	26002000	2304	1.62	0.52	12	0.57	5473.00	17112.00	12360	20240620	-28.32	6440	20240119	37.58	12360	-28.32	20240620	6440	37.58	20240119	12360	-28.32	20240620	6440	37.58	20240119	5.46	N	092790	500	130 억	407024	N	N	0	N	N
158	20241101	120704	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	8840	-80	5	-0.90	1195291320	135343	38.83	8830	8910	8800	11590	6250	8920	8831.36	1.57	-8937	9360	9140	8970	8750	8580	9055	8665	130	2670	500	6420	10	1	26002000	2299	1.62	0.52	12	0.52	5473.00	17112.00	12360	20240620	-28.48	6440	20240119	37.27	12360	-28.48	20240620	6440	37.27	20240119	12360	-28.48	20240620	6440	37.27	20240119	5.46	N	092790	500	130 억	407024	N	N	0	N	N
159	20241101	110701	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	8810	-110	5	-1.23	1109263750	125600	36.04	8830	8910	8800	11590	6250	8920	8831.49	1.57	-6114	9360	9140	8970	8750	8580	9055	8665	130	2670	500	6420	10	1	26002000	2291	1.61	0.51	12	0.48	5473.00	17112.00	12360	20240620	-28.72	6440	20240119	36.80	12360	-28.72	20240620	6440	36.80	20240119	12360	-28.72	20240620	6440	36.80	20240119	5.46	N	092790	500	130 억	407024	N	N	0	N	N
160	20241101	100703	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	8810	-110	5	-1.23	807122380	91319	26.20	8830	8910	8800	11590	6250	8920	8838.20	1.57	-4528	9360	9140	8970	8750	8580	9055	8665	130	2670	500	6420	10	1	26002000	2291	1.61	0.51	12	0.35	5473.00	17112.00	12360	20240620	-28.72	6440	20240119	36.80	12360	-28.72	20240620	6440	36.80	20240119	12360	-28.72	20240620	6440	36.80	20240119	5.46	N	092790	500	130 억	407024	N	N	0	N	N
161	20241101	090700	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	8840	-80	5	-0.90	140914830	15958	4.58	8830	8880	8800	11590	6250	8920	8828.49	1.57	726	9360	9140	8970	8750	8580	9055	8665	130	2670	500	6420	10	1	26002000	2299	1.62	0.52	12	0.06	5473.00	17112.00	12360	20240620	-28.48	6440	20240119	37.27	12360	-28.48	20240620	6440	37.27	20240119	12360	-28.48	20240620	6440	37.27	20240119	5.46	N	092790	500	130 억	407024	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History